LON:0RS2 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	38.10	38.10	37.90	37.90	-	-	1
Jun 4, 2026	37.40	38.45	37.40	37.90	37.90	1.07%	3,085
Jun 3, 2026	38.45	38.45	37.50	37.50	37.50	-2.09%	356
Jun 2, 2026	39.40	39.40	38.30	38.30	38.30	-0.65%	1,446
Jun 1, 2026	38.60	39.25	38.15	38.55	38.55	0.65%	1,647
May 29, 2026	38.30	38.60	38.05	38.30	38.30	0.39%	318
May 28, 2026	38.00	38.20	37.60	38.15	38.15	2.42%	628
May 27, 2026	36.90	37.70	36.90	37.25	37.25	0.68%	1,106
May 26, 2026	37.30	37.30	36.70	37.00	37.00	0.14%	4,663
May 25, 2026	37.80	38.00	36.55	36.95	36.95	1.37%	1,187
May 22, 2026	36.80	37.00	36.00	36.45	36.45	0.74%	2,241
May 21, 2026	36.80	36.80	36.18	36.18	36.18	-1.01%	9,390
May 20, 2026	36.35	36.55	35.60	36.55	36.55	1.39%	1,122
May 19, 2026	35.45	36.55	35.45	36.05	36.05	1.98%	4,120
May 18, 2026	35.00	35.40	34.60	35.35	35.35	1.00%	1,193
May 15, 2026	35.05	35.40	34.85	35.00	35.00	-	87
May 14, 2026	34.60	35.00	34.40	35.00	35.00	1.74%	64
May 13, 2026	35.70	35.70	34.06	34.40	34.40	-2.55%	5,824
May 12, 2026	38.40	38.40	37.05	37.30	35.30	-2.61%	3,795
May 11, 2026	39.10	39.55	38.00	38.30	36.25	-0.65%	3,628
May 8, 2026	39.55	39.55	38.50	38.55	36.48	-1.97%	874
May 7, 2026	39.25	39.70	39.05	39.32	37.22	0.47%	8,123
May 6, 2026	39.60	40.30	38.90	39.14	37.04	-0.91%	9,697
May 5, 2026	40.70	40.70	39.20	39.50	37.38	-2.47%	1,160
May 4, 2026	40.65	41.45	40.30	40.50	38.33	2.02%	914
Apr 30, 2026	40.25	40.25	39.70	39.70	37.57	-0.75%	567
Apr 29, 2026	40.10	40.10	39.70	40.00	37.86	0.76%	738
Apr 28, 2026	40.30	40.30	39.55	39.70	37.57	-0.38%	2,037
Apr 27, 2026	40.35	40.45	39.85	39.85	37.71	0.13%	10,329
Apr 24, 2026	40.35	40.35	39.55	39.80	37.67	0.63%	2,199
Apr 23, 2026	40.20	40.20	39.10	39.55	37.43	0.13%	22,380
Apr 22, 2026	39.85	41.05	39.50	39.50	37.38	0.11%	30,649
Apr 21, 2026	38.50	40.45	38.50	39.46	37.34	4.65%	7,393
Apr 20, 2026	37.80	37.85	37.50	37.70	35.68	-1.18%	165
Apr 17, 2026	37.40	38.35	37.05	38.15	36.10	2.38%	491
Apr 16, 2026	37.25	37.55	37.10	37.26	35.27	1.81%	22,354
Apr 15, 2026	36.50	36.90	36.50	36.60	34.64	1.39%	825
Apr 14, 2026	35.85	36.60	35.85	36.10	34.16	1.98%	3,336
Apr 13, 2026	34.85	35.55	33.90	35.40	33.50	0.57%	3,177
Apr 10, 2026	35.15	35.80	35.15	35.20	33.31	-0.28%	2,251
Apr 9, 2026	35.50	35.85	35.00	35.30	33.41	-0.98%	361
Apr 8, 2026	36.45	36.45	35.50	35.65	33.74	1.86%	1,783
Apr 7, 2026	34.45	35.30	34.45	35.00	33.12	1.89%	4,065
Apr 2, 2026	34.95	35.15	34.20	34.35	32.51	-0.87%	1,633
Apr 1, 2026	35.15	35.15	34.65	34.65	32.79	0.87%	2,791
Mar 31, 2026	33.70	34.40	33.70	34.35	32.51	2.23%	21,755
Mar 30, 2026	33.60	33.75	33.25	33.60	31.80	0.30%	12,861
Mar 27, 2026	34.00	34.00	33.35	33.50	31.70	-1.47%	7,444
Mar 26, 2026	33.70	34.00	33.45	34.00	32.18	0.89%	21,781
Mar 25, 2026	34.00	34.65	33.70	33.70	31.89	0.30%	5,571